SHA:688047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	132.00	132.76	128.60	132.60	132.60	2.09%	7,105,318
Jun 8, 2026	130.65	133.98	129.02	129.88	129.88	-4.56%	7,616,957
Jun 5, 2026	138.15	140.88	135.58	136.08	136.08	-2.95%	7,287,281
Jun 4, 2026	138.78	142.28	138.00	140.21	140.21	-0.48%	6,144,684
Jun 3, 2026	139.11	144.87	138.52	140.88	140.88	0.56%	9,827,957
Jun 2, 2026	145.70	145.70	137.66	140.09	140.09	-2.87%	9,807,181
Jun 1, 2026	148.71	151.60	144.01	144.23	144.23	-1.08%	9,611,279
May 29, 2026	157.50	160.06	144.00	145.80	145.80	-6.57%	12,288,452
May 28, 2026	154.49	159.55	153.70	156.05	156.05	1.58%	11,419,898
May 27, 2026	162.00	163.40	152.01	153.62	153.62	-3.79%	12,236,620
May 26, 2026	162.38	162.66	156.02	159.67	159.67	-3.00%	11,172,390
May 25, 2026	160.00	166.82	157.00	164.60	164.60	2.62%	14,225,757
May 22, 2026	160.98	161.79	157.00	160.40	160.40	1.96%	10,217,830
May 21, 2026	172.41	174.32	156.50	157.31	157.31	-5.23%	16,500,270
May 20, 2026	161.80	168.48	161.57	166.00	166.00	1.05%	12,982,090
May 19, 2026	157.87	164.32	154.00	164.28	164.28	3.60%	10,438,000
May 18, 2026	158.51	163.88	157.38	158.57	158.57	-0.88%	8,688,789
May 15, 2026	165.02	167.50	158.10	159.98	159.98	-3.05%	12,330,670
May 14, 2026	175.18	176.06	165.00	165.02	165.02	-5.97%	13,321,424
May 13, 2026	169.20	176.19	166.89	175.50	175.50	0.23%	14,257,460
May 12, 2026	178.00	184.70	172.30	175.10	175.10	-2.23%	17,192,180
May 11, 2026	182.50	184.68	178.08	179.10	179.10	3.04%	17,426,582
May 8, 2026	179.10	179.80	172.89	173.82	173.82	-5.25%	14,416,146
May 7, 2026	184.17	188.00	180.00	183.46	183.46	1.41%	16,852,328
May 6, 2026	177.50	194.70	177.10	180.91	180.91	8.83%	25,842,130
Apr 30, 2026	158.88	167.88	157.67	166.23	166.23	6.61%	18,731,477
Apr 29, 2026	151.00	156.85	146.18	155.92	155.92	0.19%	13,071,866
Apr 28, 2026	156.00	162.36	153.80	155.62	155.62	-2.32%	11,750,280
Apr 27, 2026	160.00	165.00	157.08	159.31	159.31	3.54%	16,175,207
Apr 24, 2026	162.00	163.46	153.86	153.86	153.86	2.12%	18,342,123
Apr 23, 2026	147.46	159.75	146.39	150.66	150.66	5.42%	17,066,350
Apr 22, 2026	139.57	143.48	138.90	142.91	142.91	2.25%	5,393,383
Apr 21, 2026	143.00	143.00	138.60	139.77	139.77	-2.91%	5,947,008
Apr 20, 2026	144.99	147.67	143.64	143.96	143.96	-0.56%	6,216,167
Apr 17, 2026	146.50	149.68	144.60	144.77	144.77	2.25%	9,678,891
Apr 16, 2026	141.96	143.20	139.98	141.58	141.58	-0.08%	5,698,732
Apr 15, 2026	142.00	145.72	140.23	141.70	141.70	-0.14%	8,060,822
Apr 14, 2026	138.99	144.02	138.06	141.90	141.90	2.83%	8,970,597
Apr 13, 2026	133.05	142.10	133.05	138.00	138.00	3.60%	9,343,910
Apr 10, 2026	134.38	136.58	132.87	133.20	133.20	0.63%	5,793,229
Apr 9, 2026	131.66	135.11	131.02	132.36	132.36	-0.84%	5,170,374
Apr 8, 2026	130.84	133.56	130.28	133.48	133.48	5.01%	5,893,059
Apr 7, 2026	127.28	129.49	126.97	127.11	127.11	0.02%	2,973,790
Apr 3, 2026	128.88	129.67	127.06	127.08	127.08	-1.00%	3,002,600
Apr 2, 2026	132.83	132.83	127.61	128.36	128.36	-3.76%	3,950,141
Apr 1, 2026	133.50	134.45	132.21	133.38	133.38	2.17%	3,545,886
Mar 31, 2026	134.03	135.33	130.51	130.55	130.55	-2.97%	3,707,160
Mar 30, 2026	135.20	135.89	133.02	134.55	134.55	-2.18%	3,653,109
Mar 27, 2026	134.00	139.01	133.90	137.55	137.55	-1.56%	5,028,013
Mar 26, 2026	145.00	145.20	138.73	139.73	139.73	0.63%	6,069,961